Ju Teng International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 1.080 | 1.080 | 1.060 | 1.060 | 1.060 | 26,000 |
| 2024-05-14 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2024-05-13 | 1.060 | 1.060 | 1.050 | 1.060 | 1.060 | 32,000 |
| 2024-05-10 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2024-05-09 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2024-05-08 | 1.050 | 1.080 | 1.040 | 1.040 | 1.040 | 64,000 |
| 2024-05-07 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2024-05-06 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2024-05-03 | 1.040 | 1.040 | 1.030 | 1.030 | 1.030 | 22,000 |
| 2024-05-02 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2024-04-30 | 1.040 | 1.040 | 1.030 | 1.030 | 1.030 | 32,000 |
| 2024-04-29 | 1.050 | 1.050 | 1.040 | 1.040 | 1.040 | 64,000 |
| 2024-04-26 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2024-04-25 | 1.040 | 1.070 | 1.030 | 1.070 | 1.070 | 134,000 |
| 2024-04-24 | 1.050 | 1.090 | 1.030 | 1.040 | 1.040 | 52,000 |
| 2024-04-23 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-04-22 | 1.050 | 1.100 | 1.040 | 1.100 | 1.100 | 14,000 |
| 2024-04-19 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-04-18 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 22,000 |
| 2024-04-17 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2024-04-16 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 54,000 |
| 2024-04-15 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2024-04-12 | 1.060 | 1.070 | 1.000 | 1.070 | 1.070 | 154,000 |
| 2024-04-11 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 6,000 |
| 2024-04-10 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2024-04-09 | 1.060 | 1.100 | 1.040 | 1.100 | 1.100 | 184,000 |
| 2024-04-08 | 1.070 | 1.100 | 1.060 | 1.060 | 1.060 | 24,000 |
| 2024-04-05 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2024-04-03 | 1.130 | 1.130 | 1.080 | 1.130 | 1.130 | 22,000 |
| 2024-04-02 | 1.240 | 1.240 | 1.080 | 1.080 | 1.080 | 266,000 |
| 2024-03-28 | 1.040 | 1.120 | 1.040 | 1.060 | 1.060 | 58,000 |
| 2024-03-27 | 1.130 | 1.130 | 1.010 | 1.040 | 1.040 | 70,000 |
| 2024-03-26 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2024-03-25 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2024-03-22 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2024-03-21 | 1.140 | 1.190 | 1.120 | 1.190 | 1.190 | 80,000 |
| 2024-03-20 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-03-19 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 16,000 |
| 2024-03-18 | 1.180 | 1.200 | 1.180 | 1.200 | 1.200 | 18,000 |
| 2024-03-15 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2024-03-14 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2024-03-13 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 2,000 |
| 2024-03-12 | 1.160 | 1.180 | 1.160 | 1.180 | 1.180 | 14,000 |
| 2024-03-11 | 1.130 | 1.180 | 1.130 | 1.180 | 1.180 | 10,000 |
| 2024-03-08 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2024-03-07 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2024-03-06 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2024-03-05 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2024-03-04 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 2,000 |
| 2024-03-01 | 1.150 | 1.180 | 1.130 | 1.180 | 1.180 | 54,000 |
| 2024-02-29 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2024-02-28 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2024-02-27 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2024-02-26 | 1.170 | 1.180 | 1.170 | 1.180 | 1.180 | 12,000 |
| 2024-02-23 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2024-02-22 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2024-02-21 | 1.160 | 1.180 | 1.150 | 1.180 | 1.180 | 40,000 |
| 2024-02-20 | 1.210 | 1.210 | 1.180 | 1.180 | 1.180 | 8,000 |
| 2024-02-19 | 1.180 | 1.190 | 1.180 | 1.190 | 1.190 | 34,000 |
| 2024-02-16 | 1.220 | 1.230 | 1.180 | 1.230 | 1.230 | 98,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-22 | 0.0500 HKD |
| 2022-05-17 | 0.0800 HKD |
| 2021-05-18 | 0.1000 HKD |
| 2020-06-03 | 0.1000 HKD |
| 2019-05-21 | 0.1000 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.